Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.440 | 5.790 | 5.410 | 5.730 | 138,170 | -0.16(-2.72%) |
Apr 29, 2020 | 5.450 | 5.930 | 5.450 | 5.890 | 234,766 | +0.57(+10.71%) |
Apr 28, 2020 | 5.520 | 5.520 | 5.230 | 5.320 | 243,022 | +0.12(+2.31%) |
Apr 27, 2020 | 5.290 | 5.315 | 5.085 | 5.200 | 124,643 | +0.52(+11.11%) |
Apr 24, 2020 | 4.495 | 4.680 | 4.490 | 4.680 | 46,300 | +0.27(+6.12%) |
Apr 23, 2020 | 4.430 | 4.585 | 4.360 | 4.410 | 112,950 | -0.21(-4.59%) |
Apr 22, 2020 | 4.770 | 4.770 | 4.570 | 4.622 | 142,771 | -0.21(-4.31%) |
Apr 21, 2020 | 4.810 | 4.940 | 4.740 | 4.830 | 109,393 | -0.13(-2.62%) |
Apr 20, 2020 | 5.065 | 5.130 | 4.890 | 4.960 | 92,569 | -0.10(-1.94%) |
Apr 17, 2020 | 4.985 | 5.130 | 4.860 | 5.058 | 101,000 | +0.15(+3.02%) |
Apr 16, 2020 | 4.970 | 5.050 | 4.800 | 4.910 | 122,261 | +0.04(+0.92%) |
Apr 15, 2020 | 4.690 | 4.900 | 4.540 | 4.865 | 142,771 | -0.33(-6.44%) |
Apr 14, 2020 | 5.340 | 5.550 | 5.070 | 5.200 | 198,124 | -0.10(-1.89%) |
Apr 13, 2020 | 5.440 | 5.500 | 5.200 | 5.300 | 158,226 | -0.09(-1.67%) |
Apr 09, 2020 | 5.160 | 5.440 | 5.110 | 5.390 | 258,700 | +0.62(+13.00%) |
Apr 08, 2020 | 4.620 | 4.830 | 4.550 | 4.770 | 286,303 | +0.32(+7.19%) |
Apr 07, 2020 | 4.600 | 4.760 | 4.400 | 4.450 | 517,711 | +0.42(+10.56%) |
Apr 06, 2020 | 3.490 | 4.055 | 3.380 | 4.025 | 215,446 | +0.67(+19.79%) |
Apr 03, 2020 | 3.330 | 3.390 | 3.314 | 3.360 | 126,900 | +0.16(+5.00%) |
Apr 02, 2020 | 3.240 | 3.310 | 3.130 | 3.200 | 123,662 | -0.11(-3.32%) |
Apr 01, 2020 | 3.220 | 3.360 | 3.220 | 3.310 | 212,308 | -0.01(-0.30%) |
Mar 31, 2020 | 3.220 | 3.400 | 3.220 | 3.320 | 224,129 | +0.21(+6.75%) |
Mar 30, 2020 | 3.000 | 3.150 | 2.930 | 3.110 | 183,074 | -0.10(-3.12%) |
Mar 27, 2020 | 3.240 | 3.320 | 2.990 | 3.210 | 390,100 | -0.23(-6.69%) |
Mar 26, 2020 | 3.430 | 3.450 | 3.350 | 3.440 | 553,335 | +0.09(+2.69%) |
Mar 25, 2020 | 3.040 | 3.440 | 2.960 | 3.350 | 938,804 | +0.71(+26.89%) |
Mar 24, 2020 | 2.245 | 2.680 | 2.190 | 2.640 | 1,062,994 | +0.74(+38.95%) |
Mar 23, 2020 | 1.820 | 1.970 | 1.760 | 1.900 | 692,479 | -0.02(-1.04%) |
Mar 20, 2020 | 1.850 | 1.970 | 1.815 | 1.920 | 484,500 | +0.19(+10.98%) |
Mar 19, 2020 | 1.440 | 1.810 | 1.380 | 1.730 | 773,825 | -0.05(-2.81%) |
Mar 18, 2020 | 1.900 | 1.950 | 1.670 | 1.780 | 411,449 | -0.70(-28.37%) |
Mar 17, 2020 | 2.630 | 2.670 | 2.370 | 2.485 | 347,519 | -0.66(-21.01%) |
Mar 16, 2020 | 3.130 | 3.400 | 2.800 | 3.146 | 266,909 | -1.40(-30.74%) |
Mar 13, 2020 | 4.650 | 4.690 | 4.365 | 4.543 | 784,300 | -0.40(-8.05%) |
Mar 12, 2020 | 5.200 | 5.250 | 4.555 | 4.940 | 663,202 | -1.27(-20.45%) |
Mar 11, 2020 | 6.640 | 6.640 | 6.150 | 6.210 | 124,891 | -0.51(-7.59%) |
Mar 10, 2020 | 6.690 | 6.800 | 6.500 | 6.720 | 151,496 | +0.16(+2.44%) |
Mar 09, 2020 | 7.120 | 7.120 | 6.560 | 6.560 | 157,605 | -0.47(-6.69%) |
Mar 06, 2020 | 6.945 | 7.220 | 6.920 | 7.030 | 95,600 | +0.14(+1.96%) |
Mar 05, 2020 | 6.880 | 7.060 | 6.850 | 6.895 | 64,705 | -0.47(-6.32%) |
Mar 04, 2020 | 7.370 | 7.370 | 7.200 | 7.360 | 75,842 | -0.06(-0.81%) |
Mar 03, 2020 | 7.650 | 7.700 | 7.420 | 7.420 | 38,314 | -0.08(-1.07%) |
Mar 02, 2020 | 7.390 | 7.600 | 7.260 | 7.500 | 124,158 | -0.14(-1.83%) |
Feb 28, 2020 | 7.700 | 7.790 | 7.550 | 7.640 | 110,400 | -0.44(-5.45%) |
Feb 27, 2020 | 8.390 | 8.390 | 8.000 | 8.080 | 176,783 | -0.80(-9.01%) |
Feb 26, 2020 | 8.900 | 9.100 | 8.790 | 8.880 | 85,459 | -0.22(-2.42%) |
Feb 25, 2020 | 9.500 | 9.540 | 9.050 | 9.100 | 92,194 | -0.59(-6.09%) |
Feb 24, 2020 | 9.610 | 9.790 | 9.580 | 9.690 | 155,744 | -0.39(-3.87%) |
Feb 21, 2020 | 10.00 | 10.08 | 9.890 | 10.08 | 58,000 | +0.15(+1.51%) |
Feb 20, 2020 | 9.750 | 9.980 | 9.750 | 9.930 | 126,865 | +0.15(+1.53%) |
Feb 19, 2020 | 9.704 | 9.820 | 9.704 | 9.780 | 281,590 | +0.22(+2.30%) |
Feb 18, 2020 | 9.510 | 9.570 | 9.440 | 9.560 | 254,649 | +0.04(+0.42%) |
Feb 14, 2020 | 9.530 | 9.560 | 9.400 | 9.520 | 110,600 | -0.05(-0.57%) |
Feb 13, 2020 | 9.560 | 9.690 | 9.530 | 9.575 | 235,554 | -0.76(-7.31%) |
Feb 12, 2020 | 10.12 | 10.33 | 10.09 | 10.33 | 262,221 | +0.30(+2.99%) |
Feb 11, 2020 | 9.932 | 10.15 | 9.890 | 10.03 | 554,192 | +0.67(+7.22%) |
Feb 10, 2020 | 9.229 | 9.370 | 9.229 | 9.355 | 24,573 | +0.35(+3.83%) |
Feb 07, 2020 | 8.880 | 9.070 | 8.880 | 9.010 | 9,800 | +0.09(+1.01%) |
Feb 06, 2020 | 9.010 | 9.050 | 8.880 | 8.920 | 48,033 | -0.12(-1.27%) |
Feb 05, 2020 | 9.040 | 9.050 | 8.970 | 9.035 | 63,534 | -0.08(-0.93%) |
Feb 04, 2020 | 9.120 | 9.120 | 9.070 | 9.120 | 26,129 | -0.01(-0.11%) |